UK markets open in 5 hours 6 minutes
NIKKEI 225
39,165.72 +127.56 (+0.33%) HANG SENG
18,171.44 -195.51 (-1.06%) CRUDE OIL
77.78 +0.04 (+0.05%) GOLD FUTURES
2,323.90 -3.10 (-0.13%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,378.80 -325.73 (-0.60%)
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621C00240000 | 2024-05-30 9:30AM EDT | 240.00 | 93.00 | 67.00 | 77.00 | 0.00 | - | 1 | 0 | 87.79% |
| ASR240621C00280000 | 2024-05-23 3:48PM EDT | 280.00 | 67.00 | 27.00 | 37.00 | 0.00 | - | 1 | 1 | 83.17% |
| ASR240621C00290000 | 2024-04-09 10:51AM EDT | 290.00 | 42.80 | 53.00 | 63.00 | 0.00 | - | 1 | 0 | 225.37% |
| ASR240621C00300000 | 2024-06-05 10:49AM EDT | 300.00 | 20.00 | 9.00 | 19.00 | 0.00 | - | 5 | 1 | 59.47% |
| ASR240621C00310000 | 2024-04-09 10:28AM EDT | 310.00 | 31.00 | 34.00 | 44.00 | 0.00 | - | 1 | 11 | 179.08% |
| ASR240621C00320000 | 2024-05-23 11:16AM EDT | 320.00 | 30.50 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 63.81% |
| ASR240621C00330000 | 2024-06-05 2:45PM EDT | 330.00 | 5.00 | 0.05 | 10.00 | 0.00 | - | 4 | 4 | 54.85% |
| ASR240621C00340000 | 2024-05-15 12:18PM EDT | 340.00 | 19.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 50.94% |
| ASR240621C00350000 | 2024-05-28 10:12AM EDT | 350.00 | 2.52 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 61.33% |
| ASR240621C00360000 | 2024-04-29 3:00PM EDT | 360.00 | 10.81 | 0.05 | 10.00 | 0.00 | - | - | 1 | 90.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASR240621P00195000 | 2023-10-25 9:58AM EDT | 195.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ASR240621P00200000 | 2023-11-08 10:31AM EDT | 200.00 | 14.71 | 7.00 | 17.00 | 0.00 | - | 4 | 4 | 282.29% |
| ASR240621P00210000 | 2024-01-29 10:50AM EDT | 210.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 2 | 5 | 193.38% |
| ASR240621P00220000 | 2023-11-10 10:50AM EDT | 220.00 | 29.15 | 14.00 | 24.00 | 0.00 | - | - | 3 | 291.21% |
| ASR240621P00230000 | 2023-11-10 10:50AM EDT | 230.00 | 33.81 | 18.00 | 28.00 | 0.00 | - | - | 3 | 294.64% |
| ASR240621P00240000 | 2024-02-07 12:28PM EDT | 240.00 | 5.05 | 1.00 | 11.00 | 0.00 | - | - | 1 | 150.73% |
| ASR240621P00250000 | 2024-02-09 4:04PM EDT | 250.00 | 6.77 | 2.00 | 12.00 | 0.00 | - | - | 1 | 141.89% |
| ASR240621P00260000 | 2024-02-09 4:04PM EDT | 260.00 | 8.27 | 5.00 | 15.00 | 0.00 | - | - | 1 | 145.43% |
| ASR240621P00280000 | 2024-06-03 3:43PM EDT | 280.00 | 2.50 | 0.05 | 10.00 | 0.00 | - | 2 | 3 | 78.44% |
| ASR240621P00300000 | 2024-03-25 9:30AM EDT | 300.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ASR240621P00310000 | 2024-06-10 1:49PM EDT | 310.00 | 7.00 | 0.05 | 10.00 | 0.00 | - | 1 | 0 | 49.35% |
| ASR240621P00320000 | 2024-05-28 12:14PM EDT | 320.00 | 5.00 | 5.00 | 15.00 | 0.00 | - | 1 | 7 | 45.87% |
| ASR240621P00330000 | 2024-06-03 12:14PM EDT | 330.00 | 26.00 | 14.00 | 24.00 | 0.00 | - | 1 | 1 | 56.07% |
| ASR240621P00340000 | 2024-05-30 10:17AM EDT | 340.00 | 15.70 | 24.00 | 34.00 | 0.00 | - | 1 | 1 | 69.20% |
| ASR240621P00350000 | 2024-06-03 9:47AM EDT | 350.00 | 31.00 | 34.00 | 44.00 | 0.00 | - | 1 | 1 | 81.07% |
| ASR240621P00370000 | 2024-05-30 9:30AM EDT | 370.00 | 38.00 | 54.00 | 64.00 | 0.00 | - | 1 | 0 | 102.20% |
© 2024 Yahoo. All rights reserved.